Fresenius Medical Care AG & Co. KGaA
FMSNYSEHealthcare● Active
$21.78
$-0.26(-1.16%)
Market Cap$11.7B
P/E Ratio—
52W High$29.07
52W Low$20.02
Fresenius Medical Care AG & Co. KGaA (FMS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fms · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$42.45
Jun 16, 2021
-48.7% from here
5-Year Low5Y
$12.79
Oct 10, 2022
+70.3% from low
IPO Priceadj.
$10.56
Sep 17, 1996
+106.2% since IPO
1 Year Ago
$28.63
Jun 9, 2025
-23.9% in 1Y
5 Years Ago
$41.10
Jun 8, 2021
-47.0% in 5Y
10 Years Ago
$43.77
Jun 8, 2016
-50.3% in 10Y
Historical Price Data · FMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.98 | $22.06 | $21.80 | $21.82 | $21.82 | 210K | -0.75% |
| Jun 5, 2026 | $22.05 | $22.11 | $21.94 | $22.03 | $22.03 | 554K | -0.09% |
| Jun 4, 2026 | $21.67 | $22.04 | $21.67 | $21.93 | $21.93 | 745K | +1.20% |
| Jun 3, 2026 | $20.79 | $20.97 | $20.68 | $20.90 | $20.90 | 981K | +0.53% |
| Jun 2, 2026 | $20.98 | $21.03 | $20.55 | $20.55 | $20.55 | 2.3M | -2.05% |
| Jun 1, 2026 | $21.34 | $21.35 | $21.04 | $21.04 | $21.04 | 785K | -1.41% |
| May 29, 2026 | $21.71 | $21.75 | $21.54 | $21.57 | $21.57 | 1.4M | -0.64% |
| May 28, 2026 | $21.55 | $21.76 | $21.48 | $21.63 | $21.63 | 1.5M | +0.37% |
| May 27, 2026 | $21.69 | $21.78 | $21.45 | $21.56 | $21.56 | 1.3M | -0.60% |
| May 26, 2026 | $21.96 | $21.96 | $21.55 | $21.58 | $21.58 | 678K | -1.73% |
| May 22, 2026 | $21.66 | $21.81 | $21.59 | $21.64 | $21.64 | 390K | -0.09% |
| May 21, 2026 | $22.23 | $22.59 | $22.23 | $22.50 | $22.50 | 692K | +1.21% |
| May 20, 2026 | $22.03 | $22.26 | $21.89 | $22.20 | $22.20 | 711K | +0.77% |
| May 19, 2026 | $22.19 | $22.33 | $22.03 | $22.10 | $22.10 | 540K | -0.41% |
| May 18, 2026 | $21.78 | $22.27 | $21.78 | $22.22 | $22.22 | 737K | +2.02% |
| May 15, 2026 | $21.65 | $21.73 | $21.51 | $21.60 | $21.60 | 675K | -0.23% |
| May 14, 2026 | $21.55 | $21.67 | $21.40 | $21.47 | $21.47 | 1.3M | -0.37% |
| May 13, 2026 | $21.71 | $21.71 | $21.18 | $21.39 | $21.39 | 1.4M | -1.47% |
| May 12, 2026 | $21.92 | $22.29 | $21.76 | $22.24 | $22.24 | 829K | +1.46% |
| May 11, 2026 | $22.00 | $22.03 | $21.74 | $21.76 | $21.76 | 859K | -1.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FMS
Jan 1 → Dec 31 · 6 years2026-7.8%$23.66 → $21.82
-7.8%
2025+6.4%$22.38 → $23.82
+6.4%
2024+8.1%$20.95 → $22.64
+8.1%
2023+31.1%$15.89 → $20.83
+31.1%
2022-49.3%$32.26 → $16.34
-49.3%
2021-21.8%$41.51 → $32.46
-21.8%
Best Year2023 · +31.1%
Worst Year2022 · -49.3%
Positive Years3 / 6
Avg Annual Return-5.6%
6Y Total Return-47.4%
6Y CAGR~-10.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in FMS?
If you invested $1,000 in FMS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$497
Total Return-50.3%
CAGR~-6.7% / yr
Profit$-503
Based on Jun 8, 2016 · $43.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Fresenius Medical Care AG & Co. KGaA (FMS) is classified under Healthcare and trades on NYSE. The quote snapshot on this page shows a last price of $21.78. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FMS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FMS historical stock pricesFMP EOD datasplit-adjusted OHLCV